Canada markets close in 1 hour 54 minutes

Revival Gold Inc. (RVLGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4352-0.0118 (-2.64%)
As of 12:55PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.44700.44700.43220.43520.435223,475
May 26, 20220.46100.46100.42800.44700.447073,400
May 25, 20220.47000.48100.46700.47000.470029,800
May 24, 20220.46700.50000.46700.46700.46705,500
May 23, 20220.48700.52000.48000.48300.48307,600
May 20, 20220.45900.50000.45900.48100.481020,900
May 19, 20220.45500.49300.45400.45400.454074,700
May 18, 20220.47900.47900.43500.46000.460013,300
May 17, 20220.47000.47500.45400.47000.470031,200
May 16, 20220.41300.50500.41300.47100.471077,800
May 13, 20220.40900.42000.36800.39300.393067,800
May 12, 20220.39100.42100.38000.39500.3950103,000
May 11, 20220.45000.46000.42800.42800.428052,900
May 10, 20220.46000.46000.44800.45000.450032,300
May 09, 20220.45500.47100.45500.46000.460019,600
May 06, 20220.48500.48500.46300.48000.4800101,000
May 05, 20220.49200.50000.48000.48500.485049,700
May 04, 20220.49900.49900.47400.49200.492024,900
May 03, 20220.47600.48900.47600.48900.489026,700
May 02, 20220.49300.49300.46800.46800.468034,000
Apr 29, 20220.50000.51000.50000.51000.51002,300
Apr 28, 20220.49000.50000.47700.50000.500027,400
Apr 27, 20220.48400.49100.47300.48100.4810162,900
Apr 26, 20220.58000.58000.50000.50400.50404,600
Apr 25, 20220.51200.51200.49800.50300.503020,900
Apr 22, 20220.53500.53500.51000.51600.516035,500
Apr 21, 20220.56800.56800.54000.54500.5450108,300
Apr 20, 20220.52600.57700.52600.56500.56509,400
Apr 19, 20220.56200.56300.55300.55300.553033,100
Apr 18, 20220.54900.57200.54900.56500.565042,900
Apr 14, 20220.56700.56700.55500.55500.55501,900
Apr 13, 20220.54500.55900.54500.55600.55604,000
Apr 12, 20220.56300.56600.54600.55100.551038,100
Apr 11, 20220.55300.57000.55300.55400.554029,100
Apr 08, 20220.53900.56100.53900.56100.561018,500
Apr 07, 20220.53000.53900.53000.53600.536027,600
Apr 06, 20220.53500.53500.53200.53200.532010,700
Apr 05, 20220.53500.53500.53500.53500.5350-
Apr 04, 20220.54500.55000.53500.53500.535027,700
Apr 01, 20220.54600.55000.53800.54300.543021,600
Mar 31, 20220.54300.55000.54300.55000.550020,700
Mar 30, 20220.55900.55900.53500.53500.53506,400
Mar 29, 20220.53700.54500.53300.53300.533011,100
Mar 28, 20220.56000.56600.53100.53100.531030,100
Mar 25, 20220.57000.57600.56000.56300.56305,800
Mar 24, 20220.57500.59000.57100.57100.571034,200
Mar 23, 20220.58000.58300.58000.58300.583013,500
Mar 22, 20220.53800.59600.53800.57400.57408,300
Mar 21, 20220.55000.59500.54900.59500.5950121,600
Mar 18, 20220.52300.54800.52300.54000.540026,100
Mar 17, 20220.52500.52600.52300.52300.52306,200
Mar 16, 20220.51600.52100.51600.51600.516029,100
Mar 15, 20220.52000.52600.50700.51300.513031,600
Mar 14, 20220.54500.54500.52200.52800.52809,500
Mar 11, 20220.53600.54600.52500.54600.546020,600
Mar 10, 20220.50700.54800.50700.52200.522017,300
Mar 09, 20220.55000.55000.52000.53300.5330112,000
Mar 08, 20220.55400.56300.55300.56200.562017,400
Mar 07, 20220.55400.55700.53000.54100.5410120,500
Mar 04, 20220.55700.57600.54000.55200.552034,600
Mar 03, 20220.56400.60400.54900.55700.55708,500
Mar 02, 20220.54600.57200.54600.55900.55904,000
Mar 01, 20220.52000.54100.52000.54100.541057,800
Feb 28, 20220.51400.53500.51400.53100.531017,800
Feb 25, 20220.51600.53200.51600.53200.53202,400
Feb 24, 20220.53900.54700.52600.52600.526020,600
Feb 23, 20220.55100.55100.52600.53100.531032,700
Feb 22, 20220.56000.56600.53200.53200.532020,900
Feb 18, 20220.55800.56900.54900.55500.555042,000
Feb 17, 20220.55000.57000.55000.55800.558016,800
Feb 16, 20220.52600.56800.52600.55500.555027,000
Feb 15, 20220.56000.56000.56000.56000.56003,200
Feb 14, 20220.55700.57900.54800.56500.56505,100
Feb 11, 20220.55500.58400.53300.54100.541019,800
Feb 10, 20220.54300.56800.54000.56800.568054,300
Feb 09, 20220.55000.56600.55000.55100.551026,400
Feb 08, 20220.55300.56900.55300.55900.559080,600
Feb 07, 20220.52400.53900.51600.53900.539058,900
Feb 04, 20220.50600.51400.50400.51400.51402,400
Feb 03, 20220.51000.51700.51000.51600.516033,700
Feb 02, 20220.51300.52400.51300.52400.52408,000
Feb 01, 20220.50500.52100.50000.51000.5100120,400
Jan 31, 20220.50400.50900.49100.50900.50907,200
Jan 28, 20220.52000.52000.49100.50900.509067,700
Jan 27, 20220.49700.52800.49700.51400.514041,700
Jan 26, 20220.54000.54000.51400.51400.514017,600
Jan 25, 20220.50400.54200.50200.54200.542054,000
Jan 24, 20220.53500.53500.49000.50400.5040109,500
Jan 21, 20220.56100.57100.52300.52300.5230141,100
Jan 20, 20220.57800.59000.56500.56500.565015,000
Jan 19, 20220.52000.58700.52000.57600.5760176,000
Jan 18, 20220.53200.55900.52000.52200.522089,100
Jan 14, 20220.52100.53600.51400.51400.514039,600
Jan 13, 20220.56200.56200.50300.50400.504041,600
Jan 12, 20220.55100.55100.51900.51900.519043,300
Jan 11, 20220.51000.51700.50000.50000.500027,200
Jan 10, 20220.55300.55300.48800.49300.493031,300
Jan 07, 20220.49800.52000.49800.50800.508012,700
Jan 06, 20220.49900.50000.49000.49900.499028,400
Jan 05, 20220.54200.54400.54000.54000.540066,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...